Croda International PLC
[WKN: A2PF9D | ISIN: GB00BJFFLV09]
Aktienkurse
£30,068 1,72%
Echtzeit-Aktienkurs Croda International PLC
Bid: Ask:

Aktienkurse zur Croda International PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 29,92 30,17 29,61 30,12 1,89% -
01.07.2025 29,30 29,62 28,82 29,56 1,09% 82.364,00
30.06.2025 28,93 30,35 28,88 29,24 -3,05% 146.982,00
27.06.2025 29,87 30,34 29,86 30,16 1,28% 39.188,00
26.06.2025 29,99 30,12 29,62 29,78 -0,33% 63.642,00
25.06.2025 30,48 30,54 29,86 29,88 -2,35% 76.513,00
24.06.2025 30,28 30,80 30,05 30,60 2,96% 40.467,00
23.06.2025 29,73 29,84 29,39 29,72 -0,37% 39.441,00
20.06.2025 30,08 30,22 29,83 29,83 -0,07% 41.605,00
19.06.2025 30,15 30,46 29,85 29,85 -1,81% 58.803,00
18.06.2025 31,06 31,06 30,39 30,40 -1,84% 40.786,00
17.06.2025 30,75 31,14 30,58 30,97 0,62% 34.446,00
16.06.2025 30,74 31,10 30,55 30,78 0,33% 24.640,00
13.06.2025 30,69 30,85 30,45 30,68 -1,29% 32.690,00
12.06.2025 31,27 31,32 31,01 31,08 -1,05% 69.060,00
11.06.2025 31,70 31,89 31,41 31,41 -0,35% 45.890,00
10.06.2025 30,96 31,69 30,95 31,52 2,24% 38.914,00
09.06.2025 30,35 30,86 30,30 30,83 1,97% 23.402,00
06.06.2025 30,15 30,47 30,15 30,24 0,18% 53.675,00
05.06.2025 30,19 30,52 29,99 30,18 -0,43% 43.251,00
04.06.2025 30,15 30,47 30,14 30,31 0,66% 98.311,00
03.06.2025 30,62 30,63 29,97 30,11 -1,15% 88.908,00
02.06.2025 30,74 30,74 29,97 30,46 -1,23% 78.610,00
30.05.2025 30,80 31,14 30,68 30,84 0,36% 84.214,00
29.05.2025 30,91 31,07 30,61 30,73 0,20% 63.977,00
28.05.2025 30,76 30,97 30,64 30,67 -0,29% 39.792,00
27.05.2025 30,81 30,97 30,68 30,76 -0,50% 48.439,00
26.05.2025 30,88 30,97 30,77 30,91 2,02% -
23.05.2025 30,97 31,10 30,04 30,30 -1,66% 48.738,00
22.05.2025 30,97 31,09 30,61 30,81 -0,87% 73.524,00
21.05.2025 30,92 31,09 30,40 31,08 -0,32% 91.572,00
20.05.2025 30,88 31,46 30,68 31,18 1,07% 84.631,00
19.05.2025 31,33 31,35 30,72 30,85 -1,19% 68.168,00
16.05.2025 31,56 31,73 31,12 31,22 -0,83% 30.584,00
15.05.2025 31,16 31,48 30,82 31,48 1,48% 93.845,00
14.05.2025 31,62 31,62 30,70 31,02 -2,02% 92.433,00
13.05.2025 31,60 32,02 31,39 31,66 -0,16% 105.790,00
12.05.2025 31,39 32,11 31,39 31,71 2,29% 103.494,00
09.05.2025 31,00 31,56 31,00 31,00 0,29% 77.956,00
08.05.2025 30,59 31,27 30,43 30,91 0,91% 85.435,00
07.05.2025 30,35 30,74 30,27 30,63 0,82% 62.423,00
06.05.2025 30,54 30,68 30,10 30,38 -1,31% 71.775,00
05.05.2025 30,63 30,81 30,56 30,78 1,23% -
02.05.2025 30,16 30,66 29,78 30,41 2,08% 36.304,00
01.05.2025 29,39 29,90 29,30 29,79 1,19% 30.667,00
30.04.2025 30,14 30,22 29,26 29,44 -2,13% 77.605,00
29.04.2025 29,69 30,18 29,57 30,08 1,48% 80.464,00
28.04.2025 29,70 30,23 29,60 29,64 -0,42% 101.401,00
25.04.2025 29,87 30,23 29,54 29,77 0,22% 78.387,00
24.04.2025 29,35 30,35 29,31 29,70 0,78% 234.976,00
23.04.2025 29,89 30,34 28,87 29,47 8,35% 325.029,00
22.04.2025 27,01 27,29 26,80 27,20 0,11% 50.389,00
17.04.2025 26,80 27,18 26,75 27,17 1,08% 58.503,00
16.04.2025 26,27 26,97 26,26 26,88 0,90% 45.130,00
15.04.2025 26,76 26,89 26,45 26,64 -0,19% 25.934,00
14.04.2025 26,77 26,95 26,39 26,69 1,41% 76.718,00
11.04.2025 26,06 26,41 25,52 26,32 0,38% 119.179,00
10.04.2025 27,11 27,76 26,12 26,22 -0,76% 101.355,00
09.04.2025 25,86 26,79 25,80 26,42 -1,60% 60.888,00
08.04.2025 26,40 27,36 26,25 26,85 1,94% 106.349,00
07.04.2025 26,55 27,57 25,67 26,34 -5,29% 154.461,00
04.04.2025 27,93 28,59 27,40 27,81 -1,00% 115.437,00
03.04.2025 28,34 28,70 28,06 28,09 -2,60% 82.083,00
02.04.2025 29,04 29,19 28,36 28,84 -1,47% 70.061,00
01.04.2025 29,48 29,72 29,19 29,27 0,14% 77.367,00
31.03.2025 29,12 29,23 28,82 29,23 -1,12% 86.133,00
28.03.2025 28,90 29,92 28,86 29,56 2,21% 64.220,00
27.03.2025 29,20 29,47 28,72 28,92 -1,20% 80.810,00
26.03.2025 28,82 29,63 28,42 29,27 1,21% 119.163,00
25.03.2025 28,87 29,19 28,75 28,92 0,03% 138.109,00
24.03.2025 29,21 29,25 28,81 28,91 0,16% 52.630,00
21.03.2025 30,01 30,01 28,84 28,87 -4,96% 102.242,00
20.03.2025 30,32 30,50 30,15 30,37 0,66% 53.407,00
19.03.2025 30,73 30,84 30,17 30,17 -2,46% 42.502,00
18.03.2025 31,18 31,39 30,88 30,93 -0,48% 33.564,00
17.03.2025 31,11 31,38 30,80 31,08 0,42% 51.745,00
14.03.2025 30,81 31,36 30,69 30,95 0,62% 46.894,00
13.03.2025 31,58 31,60 30,71 30,76 -3,39% 48.556,00
12.03.2025 30,83 31,87 30,75 31,84 2,98% 75.626,00
11.03.2025 31,81 32,12 30,63 30,92 -3,31% 100.164,00
10.03.2025 32,80 33,09 31,85 31,98 -1,24% 123.756,00
07.03.2025 32,87 33,22 31,83 32,38 -2,09% 291.520,00
06.03.2025 32,87 33,25 32,76 33,07 1,32% 120.238,00
05.03.2025 32,27 33,34 32,27 32,64 1,02% 99.229,00
04.03.2025 32,43 33,16 32,18 32,31 -0,77% 89.126,00
03.03.2025 32,91 33,03 32,43 32,56 -1,87% 122.284,00
28.02.2025 32,18 33,36 32,04 33,18 2,22% 205.559,00
27.02.2025 32,85 32,85 32,26 32,46 -1,81% 191.119,00
26.02.2025 32,04 33,13 31,98 33,06 3,80% 95.830,00
25.02.2025 31,38 33,72 31,28 31,85 -0,53% 230.297,00
24.02.2025 32,12 32,29 31,79 32,02 -0,12% 47.101,00
21.02.2025 31,64 32,25 31,48 32,06 1,84% 65.903,00
20.02.2025 31,69 31,98 31,36 31,48 -0,91% 38.270,00
19.02.2025 32,22 32,22 31,54 31,77 -1,34% 52.845,00
18.02.2025 32,00 32,49 31,69 32,20 0,41% 80.049,00
17.02.2025 32,18 32,34 31,98 32,07 -1,35% 50.973,00
14.02.2025 32,13 32,60 31,99 32,51 1,59% 101.796,00
13.02.2025 31,94 32,25 31,49 32,00 2,20% 99.626,00
12.02.2025 31,14 32,03 31,03 31,31 2,66% 210.643,00
11.02.2025 30,89 30,89 30,26 30,50 -1,18% 93.683,00